Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.81 23.95 23.73 23.92 598,333 +0.36(+1.51%)
Dec 28, 2018 23.69 23.73 23.46 23.56 475,195 +0.19(+0.83%)
Dec 27, 2018 23.06 23.39 22.91 23.37 933,923 +0.19(+0.84%)
Dec 26, 2018 22.64 23.20 22.50 23.17 708,255 +0.48(+2.13%)
Dec 24, 2018 22.79 23.00 22.62 22.69 447,805 -0.34(-1.47%)
Dec 21, 2018 23.34 23.46 22.98 23.03 952,635 -0.47(-1.98%)
Dec 20, 2018 23.69 23.78 23.45 23.50 1,055,590 -0.05(-0.22%)
Dec 19, 2018 23.89 24.04 23.45 23.55 529,030 -0.25(-1.07%)
Dec 18, 2018 23.89 24.02 23.74 23.80 733,907 +0.12(+0.52%)
Dec 17, 2018 23.91 24.02 23.61 23.68 1,776,561 -0.39(-1.62%)
Dec 14, 2018 24.12 24.29 24.05 24.07 627,871 -0.25(-1.04%)
Dec 13, 2018 24.40 24.43 24.27 24.32 677,694 -0.08(-0.35%)
Dec 12, 2018 24.28 24.52 24.28 24.40 908,409 +0.42(+1.77%)
Dec 11, 2018 24.07 24.10 23.86 23.98 2,121,458 +0.25(+1.03%)
Dec 10, 2018 23.74 23.81 23.47 23.74 624,380 -0.05(-0.21%)
Dec 07, 2018 24.04 24.23 23.74 23.79 1,014,281 -0.35(-1.44%)
Dec 06, 2018 23.86 24.14 23.68 24.13 643,633 -0.39(-1.59%)
Dec 04, 2018 25.07 25.09 24.46 24.52 394,324 -0.65(-2.59%)
Dec 03, 2018 25.24 25.26 25.07 25.18 387,396 +0.49(+1.99%)
Nov 30, 2018 24.62 24.73 24.57 24.68 398,813 -0.05(-0.20%)
Nov 29, 2018 24.70 24.81 24.64 24.73 381,236 -0.07(-0.27%)
Nov 28, 2018 24.45 24.82 24.35 24.80 501,329 +0.45(+1.84%)
Nov 27, 2018 24.35 24.40 24.25 24.35 1,518,157 -0.12(-0.48%)
Nov 26, 2018 24.31 24.47 24.30 24.47 281,157 +0.48(+2.01%)
Nov 23, 2018 23.90 24.02 23.90 23.99 107,500 -0.17(-0.70%)
Nov 21, 2018 24.16 24.16 24.16 0 +0.39(+1.64%)
Nov 20, 2018 23.82 23.96 23.66 23.77 445,036 -0.63(-2.57%)
Nov 19, 2018 24.74 24.74 24.38 24.40 315,743 -0.43(-1.74%)
Nov 16, 2018 24.66 24.87 24.62 24.83 340,220 +0.16(+0.65%)
Nov 15, 2018 24.45 24.72 24.31 24.67 544,949 +0.10(+0.41%)
Nov 14, 2018 24.73 24.73 24.45 24.57 579,282 -0.24(-0.96%)
Nov 13, 2018 24.73 24.96 24.66 24.80 577,758 +0.15(+0.62%)
Nov 12, 2018 24.89 24.89 24.65 24.65 178,074 -0.47(-1.89%)
Nov 09, 2018 25.12 25.17 24.96 25.12 453,390 -0.21(-0.84%)
Nov 08, 2018 25.53 25.56 25.28 25.34 273,835 -0.24(-0.93%)
Nov 07, 2018 25.43 25.59 25.36 25.57 2,014,096 +0.29(+1.14%)
Nov 06, 2018 25.14 25.29 25.12 25.29 262,799 -0.02(-0.07%)
Nov 05, 2018 25.25 25.33 25.19 25.30 220,882 -0.04(-0.17%)
Nov 02, 2018 25.49 25.56 25.21 25.34 540,926 +0.13(+0.50%)
Nov 01, 2018 25.17 25.24 25.04 25.22 447,115 +0.36(+1.46%)
Oct 31, 2018 24.85 25.03 24.83 24.85 281,307 +0.24(+0.96%)
Oct 30, 2018 24.29 24.62 24.28 24.62 192,731 +0.40(+1.64%)
Oct 29, 2018 24.55 24.61 24.02 24.22 324,114 +0.00(+0.00%)
Oct 26, 2018 24.08 24.40 23.96 24.22 284,579 -0.30(-1.21%)
Oct 25, 2018 24.40 24.61 24.33 24.52 223,777 +0.28(+1.15%)
Oct 24, 2018 24.79 24.80 24.22 24.24 331,611 -0.74(-2.95%)
Oct 23, 2018 24.77 25.10 24.64 24.97 280,079 -0.22(-0.87%)
Oct 22, 2018 25.41 25.42 25.15 25.19 242,001 -0.11(-0.43%)
Oct 19, 2018 25.17 25.43 25.12 25.30 411,335 -0.09(-0.37%)
Oct 18, 2018 25.62 25.68 25.30 25.40 232,991 -0.38(-1.48%)
Oct 17, 2018 25.89 25.90 25.72 25.78 139,979 -0.22(-0.85%)
Oct 16, 2018 25.94 26.02 25.91 26.00 205,172 +0.45(+1.76%)
Oct 15, 2018 25.48 25.67 25.44 25.55 167,726 -0.11(-0.43%)
Oct 12, 2018 25.76 25.77 25.37 25.66 306,552 +0.07(+0.26%)
Oct 11, 2018 25.86 25.89 25.40 25.59 621,747 -0.20(-0.79%)
Oct 10, 2018 26.34 26.34 25.75 25.79 360,589 -0.73(-2.74%)
Oct 09, 2018 26.30 26.61 26.24 26.52 189,685 -0.08(-0.32%)
Oct 08, 2018 26.44 26.62 26.41 26.61 344,518 -0.19(-0.73%)
Oct 05, 2018 27.00 27.00 26.69 26.80 123,684 -0.33(-1.22%)
Oct 04, 2018 27.27 27.29 27.06 27.13 648,352 -0.36(-1.29%)
Oct 03, 2018 27.64 27.64 27.44 27.49 450,377 +0.08(+0.28%)
Oct 02, 2018 27.35 27.46 27.27 27.41 444,328 -0.29(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.